McDonald's Corp (NY: MCD )

213.53 USD -0.10 (-0.05%)
Official Closing Price Updated: 7:59 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 215.52 217.10 213.14 213.97 3,920,800 -2.21(-1.02%)
Jan 30, 2020 214.00 216.74 212.83 216.18 3,559,964 +1.74(+0.81%)
Jan 29, 2020 211.69 216.42 210.80 214.44 5,734,549 +4.05(+1.92%)
Jan 28, 2020 209.89 212.21 209.86 210.39 3,853,296 +1.05(+0.50%)
Jan 27, 2020 207.84 210.61 207.30 209.34 3,387,032 -1.90(-0.90%)
Jan 24, 2020 214.18 214.18 210.90 211.24 3,106,300 -2.30(-1.08%)
Jan 23, 2020 210.54 213.50 208.62 213.54 3,377,741 +2.10(+0.99%)
Jan 22, 2020 213.16 213.66 211.39 211.44 2,757,433 +0.28(+0.13%)
Jan 21, 2020 211.37 212.26 210.22 211.16 4,099,591 -0.82(-0.39%)
Jan 17, 2020 211.42 212.77 211.35 211.98 3,540,400 +1.13(+0.54%)
Jan 16, 2020 210.11 211.11 209.22 210.85 2,726,679 +1.08(+0.51%)
Jan 15, 2020 207.32 210.35 207.32 209.77 3,368,752 +2.45(+1.18%)
Jan 14, 2020 205.46 207.65 205.46 207.32 2,622,714 +0.81(+0.39%)
Jan 13, 2020 207.38 207.78 205.76 206.51 2,784,184 -0.76(-0.37%)
Jan 10, 2020 208.44 208.95 207.27 207.27 2,336,700 -1.08(-0.52%)
Jan 09, 2020 206.86 209.37 206.10 208.35 5,971,607 +2.44(+1.18%)
Jan 08, 2020 202.62 206.69 202.20 205.91 5,284,211 +3.28(+1.62%)
Jan 07, 2020 201.87 202.68 200.51 202.63 4,047,678 +0.30(+0.15%)
Jan 06, 2020 199.60 202.77 199.35 202.33 4,660,340 +2.25(+1.12%)
Jan 03, 2020 199.39 200.55 198.85 200.08 2,767,600 -0.71(-0.35%)
Jan 02, 2020 198.00 200.80 197.81 200.79 3,554,163 +3.18(+1.61%)
Dec 31, 2019 196.80 197.95 196.56 197.61 2,278,700 +0.70(+0.36%)
Dec 30, 2019 197.58 197.80 195.94 196.91 2,242,384 -1.26(-0.64%)
Dec 27, 2019 197.33 198.47 197.18 198.17 2,264,900 +1.11(+0.56%)
Dec 26, 2019 196.61 197.16 196.16 197.06 1,809,591 +0.39(+0.20%)
Dec 24, 2019 195.93 197.14 195.67 196.67 1,152,500 +0.47(+0.24%)
Dec 23, 2019 197.54 197.54 196.03 196.20 2,388,937 -0.94(-0.48%)
Dec 20, 2019 198.55 199.00 196.65 197.14 6,415,500 +0.08(+0.04%)
Dec 19, 2019 195.46 197.18 195.25 197.06 3,345,739 +1.43(+0.73%)
Dec 18, 2019 196.60 196.79 194.71 195.63 4,287,734 -0.89(-0.45%)
Dec 17, 2019 197.60 198.72 196.45 196.52 3,338,251 -1.36(-0.69%)
Dec 16, 2019 197.59 198.16 196.48 197.88 3,650,087 +0.76(+0.39%)
Dec 13, 2019 196.04 197.33 195.34 197.12 2,078,000 +0.81(+0.41%)
Dec 12, 2019 195.25 197.17 194.91 196.31 3,024,639 +1.59(+0.82%)
Dec 11, 2019 195.67 195.75 194.26 194.72 2,490,250 -0.23(-0.12%)
Dec 10, 2019 194.62 195.38 194.28 194.95 2,470,119 +0.27(+0.14%)
Dec 09, 2019 195.66 196.35 194.29 194.68 2,227,477 -0.67(-0.34%)
Dec 06, 2019 194.55 195.74 194.11 195.35 3,608,300 +1.14(+0.59%)
Dec 05, 2019 194.50 194.50 193.14 194.21 2,819,597 -0.10(-0.05%)
Dec 04, 2019 193.59 194.47 192.89 194.31 2,217,187 +1.19(+0.62%)
Dec 03, 2019 194.30 195.04 192.35 193.12 4,076,324 -2.06(-1.06%)
Dec 02, 2019 195.38 195.59 193.78 195.18 3,197,524 +0.70(+0.36%)
Nov 29, 2019 196.51 196.54 194.27 194.48 2,815,400 -1.82(-0.93%)
Nov 27, 2019 194.26 196.67 193.92 196.30 4,136,700 +2.20(+1.13%)
Nov 26, 2019 192.00 194.10 191.95 194.10 3,877,210 +2.21(+1.15%)
Nov 25, 2019 193.94 194.32 191.60 191.89 3,999,619 -1.25(-0.65%)
Nov 22, 2019 193.19 193.42 192.15 193.14 2,418,100 +0.79(+0.41%)
Nov 21, 2019 194.28 194.66 192.26 192.35 3,506,213 -1.78(-0.92%)
Nov 20, 2019 193.59 194.97 193.54 194.13 3,131,921 +0.69(+0.36%)
Nov 19, 2019 194.20 194.40 193.01 193.44 2,910,482 -0.84(-0.43%)
Nov 18, 2019 194.20 195.72 193.86 194.28 3,420,300 +0.31(+0.16%)
Nov 15, 2019 194.57 194.79 193.31 193.97 2,991,700 -0.03(-0.02%)
Nov 14, 2019 195.23 195.50 193.16 194.00 3,173,862 -1.00(-0.51%)
Nov 13, 2019 193.77 195.09 193.51 195.00 3,443,209 +1.72(+0.89%)
Nov 12, 2019 193.00 193.86 192.77 193.28 2,930,611 +0.64(+0.33%)
Nov 11, 2019 193.63 194.25 192.50 192.64 2,746,748 -0.97(-0.50%)
Nov 08, 2019 194.60 194.78 193.22 193.61 3,499,800 +0.53(+0.27%)
Nov 07, 2019 195.72 196.00 192.32 193.08 4,819,721 -1.10(-0.57%)
Nov 06, 2019 193.30 195.27 193.05 194.18 6,472,233 +2.00(+1.04%)
Nov 05, 2019 189.45 192.99 189.45 192.18 10,494,528 +3.52(+1.87%)
Nov 04, 2019 190.16 190.75 187.55 188.66 17,650,525 -5.28(-2.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.